AdEx

(ADX) Price

$0.1600 +0.05988 (+59.81%)

AdEx (ADX) price

ADX - USD
  • ADX - USD (United States Dollar)
  • ADX - EUR (Euro)
  • ADX - GBP (British Pound Sterling)
  • ADX - RUB (Russian Ruble)
$0.1600 +0.05988 (+59.81%)
0.00000000 BTC (+55.68%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 23, 2020
$0.1026
$0.1600
$0.09984
$0.1000
$193,018 15 ADX
$8,841,053
Feb 22, 2020
$0.1000
$0.1008
$0.09604
$0.09806
$226,225 4 ADX
$8,394,580
Feb 21, 2020
$0.09806
$0.1600
$0.09735
$0.09790
$449,408 13 ADX
$9,094,028
Feb 20, 2020
$0.09790
$0.1600
$0.09262
$0.09523
$423,909 2 ADX
$9,650,207
Feb 19, 2020
$0.09523
$0.1600
$0.09323
$0.1002
$523,920 902 ADX
$10,446,974
Feb 18, 2020
$0.1002
$0.1600
$0.09938
$0.1022
$918,696 2 ADX
$11,690,257
Feb 17, 2020
$0.1022
$0.1600
$0.1010
$0.1123
$1,490,124 13 ADX
$11,348,323

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 17, 2020
$0.1022
$0.1123
$1,490,124 13 ADX
$11,348,323
$0.1010 $0.1600 $0.1022
Feb 18, 2020
$0.1002
$0.1022
$918,696 2 ADX
$11,690,257
$0.09938 $0.1600 $0.1002
Feb 19, 2020
$0.09523
$0.1002
$523,920 902 ADX
$10,446,974
$0.09323 $0.1600 $0.09523
Feb 20, 2020
$0.09790
$0.09523
$423,909 2 ADX
$9,650,207
$0.09262 $0.1600 $0.09790
Feb 21, 2020
$0.09806
$0.09790
$449,408 13 ADX
$9,094,028
$0.09735 $0.1600 $0.09806
Feb 22, 2020
$0.1000
$0.09806
$226,225 4 ADX
$8,394,580
$0.09604 $0.1008 $0.1000
Feb 23, 2020
$0.1026
$0.1000
$193,018 15 ADX
$8,841,053
$0.09984 $0.1600 $0.1026
More Historical Data